Adept Technology Group (ADT) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Adept Technology Group

Date Open High Low Close* Volume
30/05/2019 400.00p 400.00p 360.00p 365.00p 10479
29/05/2019 395.00p 405.50p 390.20p 400.00p 9417
28/05/2019 390.00p 396.00p 382.00p 395.00p 2514
24/05/2019 390.00p 395.00p 381.00p 390.00p 3700
23/05/2019 390.00p 398.00p 385.00p 390.00p 4526
22/05/2019 390.00p 399.95p 383.00p 390.00p 1194
21/05/2019 360.00p 399.95p 360.00p 390.00p 13499
20/05/2019 362.00p 370.00p 361.01p 362.00p 3331
17/05/2019 360.00p 369.95p 357.60p 362.00p 5356
16/05/2019 360.00p 368.00p 357.60p 360.00p 3330
15/05/2019 360.00p 370.00p 360.00p 360.00p 4150
14/05/2019 360.00p 360.00p 355.00p 360.00p 18055
13/05/2019 360.00p 370.00p 353.00p 360.00p 1719
10/05/2019 370.00p 370.00p 352.00p 360.00p 5125
09/05/2019 360.00p 370.00p 360.00p 370.00p 23007
08/05/2019 355.00p 369.60p 355.00p 360.00p 3481
07/05/2019 350.00p 360.00p 346.00p 355.00p 12724
03/05/2019 345.00p 350.00p 342.05p 350.00p 11943
02/05/2019 347.00p 352.60p 340.50p 345.00p 180982
01/05/2019 345.00p 352.60p 343.26p 347.00p 4819
30/04/2019 348.00p 349.95p 340.00p 345.00p 97992
29/04/2019 330.00p 350.00p 326.55p 348.00p 15904
26/04/2019 325.00p 335.00p 323.00p 330.00p 50220
25/04/2019 315.00p 320.00p 315.00p 320.00p 13768
24/04/2019 315.00p 320.00p 315.00p 315.00p 10575
23/04/2019 315.00p 320.00p 315.00p 315.00p 26801
18/04/2019 315.00p 319.50p 314.00p 315.00p 2000
17/04/2019 325.00p 326.00p 315.00p 315.00p 37014
16/04/2019 325.00p 327.00p 320.00p 325.00p 2628
15/04/2019 325.00p 329.00p 325.00p 325.00p 21715
12/04/2019 325.00p 329.00p 322.15p 325.00p 13249
11/04/2019 330.00p 333.15p 325.00p 325.00p 6195
10/04/2019 330.00p 333.15p 330.00p 330.00p 522
09/04/2019 330.00p 339.95p 330.00p 330.00p 3912
08/04/2019 330.00p 333.60p 330.00p 330.00p 3716
05/04/2019 330.00p 333.55p 330.00p 330.00p 7240
04/04/2019 330.00p 333.55p 330.00p 330.00p 11064
03/04/2019 330.00p 340.00p 330.00p 330.00p 7666
02/04/2019 321.00p 335.00p 317.55p 330.00p 9267
01/04/2019 321.00p 325.50p 317.55p 321.00p 20090
29/03/2019 318.00p 324.00p 316.00p 321.00p 5951
28/03/2019 318.00p 320.00p 316.56p 318.00p 11350
27/03/2019 319.00p 320.00p 316.00p 318.00p 12818
26/03/2019 319.00p 320.90p 316.80p 319.00p 4832
25/03/2019 319.00p 322.00p 316.80p 319.00p 5704
22/03/2019 318.00p 322.00p 316.70p 319.00p 15474
21/03/2019 325.00p 326.00p 318.00p 318.00p 19938
20/03/2019 325.00p 326.90p 321.20p 325.00p 19833
19/03/2019 325.00p 328.00p 325.00p 327.00p 18192
18/03/2019 335.00p 340.00p 321.50p 325.00p 13241
15/03/2019 345.00p 347.45p 331.00p 337.00p 10450
14/03/2019 338.00p 350.00p 338.00p 345.00p 7574
13/03/2019 338.00p 344.00p 337.33p 338.00p 4540
12/03/2019 338.00p 338.00p 337.00p 338.00p 765
11/03/2019 340.00p 350.00p 336.77p 338.00p 6979
08/03/2019 330.00p 350.00p 330.00p 340.00p 9188
07/03/2019 330.00p 330.00p 328.30p 330.00p 873
06/03/2019 330.00p 338.80p 328.30p 330.00p 2078
05/03/2019 330.00p 338.80p 327.66p 330.00p 812
04/03/2019 330.00p 340.00p 325.00p 330.00p 15033
01/03/2019 330.00p 338.90p 324.00p 330.00p 1375
28/02/2019 330.00p 339.22p 324.00p 330.00p 2637
27/02/2019 330.00p 340.00p 322.00p 330.00p 4911
26/02/2019 330.00p 340.00p 327.55p 330.00p 11819
25/02/2019 330.00p 340.00p 330.00p 330.00p 3603
22/02/2019 330.00p 340.00p 330.00p 330.00p 9360
21/02/2019 330.00p 338.00p 330.00p 330.00p 884
20/02/2019 330.00p 339.50p 326.56p 330.00p 14470
19/02/2019 330.00p 339.00p 330.00p 330.00p 21345
18/02/2019 330.00p 331.00p 328.00p 330.00p 4315
15/02/2019 330.00p 334.00p 327.77p 330.00p 1623
14/02/2019 330.00p 335.00p 326.56p 330.00p 4406
13/02/2019 330.00p 340.00p 321.13p 330.00p 14722
12/02/2019 330.00p 339.00p 325.55p 330.00p 13411
11/02/2019 335.00p 335.00p 321.25p 330.00p 1185
08/02/2019 335.00p 337.00p 331.55p 335.00p 3097
07/02/2019 335.00p 339.95p 331.75p 335.00p 9149
06/02/2019 350.00p 355.00p 331.00p 335.00p 12068
05/02/2019 360.00p 360.00p 351.00p 355.00p 6540
04/02/2019 360.00p 363.60p 352.21p 360.00p 615
01/02/2019 360.00p 363.60p 352.21p 360.00p 417
31/01/2019 360.00p 363.60p 352.21p 360.00p 1650
30/01/2019 360.00p 364.00p 360.00p 360.00p 3860
29/01/2019 360.00p 364.00p 360.00p 360.00p 6996
28/01/2019 360.00p 364.95p 360.00p 360.00p 106
25/01/2019 360.00p 360.00p 360.00p 360.00p 0
24/01/2019 360.00p 365.00p 360.00p 360.00p 1370
23/01/2019 360.00p 360.00p 360.00p 360.00p 0
22/01/2019 360.00p 360.00p 351.00p 360.00p 7275
21/01/2019 360.00p 360.00p 357.25p 360.00p 1749
18/01/2019 360.00p 368.00p 357.00p 360.00p 9393
17/01/2019 360.00p 368.50p 360.00p 360.00p 3750
16/01/2019 365.00p 365.00p 352.00p 360.00p 5657
15/01/2019 350.00p 369.00p 350.00p 365.00p 16021
14/01/2019 346.00p 360.00p 346.00p 350.00p 3684
11/01/2019 350.00p 360.00p 344.40p 346.00p 11007
10/01/2019 346.00p 358.00p 346.00p 346.00p 3745
09/01/2019 346.00p 346.00p 338.30p 346.00p 393
08/01/2019 346.00p 346.00p 338.10p 346.00p 906
07/01/2019 346.00p 354.07p 338.00p 346.00p 4939
04/01/2019 346.00p 347.00p 336.00p 346.00p 3248
03/01/2019 346.00p 346.00p 332.00p 346.00p 11452
02/01/2019 346.00p 348.00p 346.00p 346.00p 586
31/12/2018 346.00p 348.00p 346.00p 346.00p 245
28/12/2018 346.00p 346.00p 338.00p 346.00p 523
27/12/2018 346.00p 348.00p 346.00p 346.00p 718
24/12/2018 344.00p 348.00p 344.00p 346.00p 6760
21/12/2018 344.00p 347.00p 336.00p 344.00p 2150
20/12/2018 344.00p 358.00p 336.00p 344.00p 6866
19/12/2018 346.00p 355.00p 330.05p 344.00p 372
18/12/2018 347.00p 347.00p 335.00p 346.00p 7432
17/12/2018 347.00p 359.00p 340.00p 347.00p 5316
14/12/2018 347.00p 355.00p 347.00p 347.00p 5662
13/12/2018 347.00p 349.00p 347.00p 347.00p 3208
12/12/2018 347.00p 349.00p 347.00p 347.00p 2283
11/12/2018 349.00p 350.00p 334.00p 347.00p 9767
10/12/2018 363.00p 363.00p 340.00p 349.00p 3749
07/12/2018 368.00p 368.00p 357.00p 363.00p 1850
06/12/2018 368.00p 368.00p 356.05p 368.00p 166
05/12/2018 368.00p 368.00p 356.00p 368.00p 4793
04/12/2018 368.00p 369.00p 356.05p 368.00p 1700
03/12/2018 368.00p 372.25p 357.20p 368.00p 11351
30/11/2018 370.00p 370.00p 368.00p 368.00p 0
29/11/2018 355.00p 380.00p 355.00p 370.00p 39360
28/11/2018 355.00p 358.00p 353.65p 355.00p 8110
27/11/2018 359.00p 361.88p 352.00p 355.00p 11864
26/11/2018 357.00p 361.95p 353.55p 359.00p 3179
23/11/2018 357.00p 361.95p 352.50p 357.00p 2959
22/11/2018 365.00p 365.00p 352.50p 357.00p 50900
21/11/2018 365.00p 365.00p 360.00p 361.00p 7556
20/11/2018 370.00p 370.00p 360.00p 365.00p 11781
19/11/2018 370.00p 377.00p 370.00p 370.00p 120
16/11/2018 373.00p 375.00p 360.00p 370.00p 6270
15/11/2018 371.00p 380.00p 363.30p 373.00p 6543
14/11/2018 370.00p 379.95p 360.00p 371.00p 10676
13/11/2018 400.00p 400.00p 362.00p 370.00p 26375
12/11/2018 395.00p 409.70p 395.00p 395.00p 1800
09/11/2018 400.00p 400.00p 382.00p 395.00p 11410
08/11/2018 365.00p 410.00p 365.00p 400.00p 31903
07/11/2018 355.00p 362.10p 351.55p 355.00p 9231
06/11/2018 355.00p 364.40p 353.11p 355.00p 4199
05/11/2018 355.00p 365.00p 340.00p 355.00p 10260
02/11/2018 355.00p 365.00p 355.00p 355.00p 8409
01/11/2018 355.00p 365.46p 353.11p 355.00p 2700
31/10/2018 355.00p 370.00p 351.11p 355.00p 9136
30/10/2018 355.00p 355.00p 350.80p 355.00p 82
29/10/2018 355.00p 368.50p 350.11p 355.00p 1195
26/10/2018 355.00p 355.00p 349.60p 355.00p 126
25/10/2018 355.00p 369.00p 355.00p 355.00p 2756
24/10/2018 355.00p 355.00p 355.00p 355.00p 0
23/10/2018 360.00p 370.00p 355.00p 355.00p 8801
22/10/2018 358.00p 366.00p 358.00p 360.00p 2490
19/10/2018 350.00p 370.00p 350.00p 358.00p 6350
18/10/2018 350.00p 359.99p 349.00p 350.00p 19777
17/10/2018 350.00p 358.00p 342.00p 350.00p 21140
16/10/2018 365.00p 365.00p 350.00p 350.00p 26297
15/10/2018 380.00p 389.95p 360.00p 365.00p 16547
12/10/2018 355.00p 388.00p 330.00p 380.00p 17487
11/10/2018 373.00p 379.89p 333.03p 355.00p 56771
10/10/2018 377.00p 390.00p 365.00p 377.00p 8201
09/10/2018 392.00p 392.89p 365.11p 377.00p 6420
08/10/2018 394.00p 403.95p 381.11p 392.00p 7498
05/10/2018 410.00p 410.00p 385.11p 394.00p 18618
04/10/2018 420.00p 424.90p 410.00p 410.00p 18429
03/10/2018 420.00p 427.00p 416.11p 420.00p 18072
02/10/2018 420.00p 428.99p 417.00p 420.00p 6467
01/10/2018 410.00p 430.00p 405.00p 420.00p 9414
28/09/2018 400.00p 424.89p 398.28p 410.00p 28105
27/09/2018 380.00p 410.00p 380.00p 400.00p 51693
26/09/2018 380.00p 388.00p 380.00p 380.00p 104582
25/09/2018 380.00p 388.80p 370.00p 380.00p 8320
24/09/2018 380.00p 380.00p 374.22p 380.00p 15096
21/09/2018 380.00p 383.80p 371.00p 380.00p 11576
20/09/2018 380.00p 383.74p 377.00p 380.00p 8630
19/09/2018 380.00p 384.70p 377.00p 380.00p 9281
18/09/2018 380.00p 384.75p 380.00p 380.00p 9333
17/09/2018 380.00p 385.50p 375.22p 380.00p 11610
14/09/2018 380.00p 385.00p 380.00p 380.00p 12666
13/09/2018 390.00p 399.95p 380.00p 380.00p 27537
12/09/2018 366.00p 399.00p 356.00p 390.00p 57047
11/09/2018 366.00p 372.00p 358.00p 366.00p 9367
10/09/2018 366.00p 400.00p 366.00p 366.00p 21645
07/09/2018 366.00p 366.60p 361.00p 366.00p 8807
06/09/2018 366.00p 367.00p 361.00p 366.00p 5380
05/09/2018 366.00p 367.00p 366.00p 366.00p 1091
04/09/2018 366.00p 367.00p 366.00p 366.00p 2460
03/09/2018 366.00p 369.40p 361.00p 366.00p 12354
31/08/2018 366.00p 369.50p 366.00p 366.00p 3805
30/08/2018 366.00p 376.00p 366.00p 366.00p 6733
29/08/2018 366.00p 374.00p 363.55p 366.00p 2948
28/08/2018 363.00p 375.95p 360.00p 366.00p 70852
24/08/2018 365.00p 365.00p 355.00p 363.00p 13506
23/08/2018 365.00p 365.00p 354.00p 365.00p 14361
22/08/2018 366.00p 367.00p 361.00p 365.00p 16527
21/08/2018 370.00p 380.00p 361.00p 366.00p 28878
20/08/2018 353.00p 377.40p 353.00p 370.00p 27711
17/08/2018 353.00p 359.45p 341.06p 353.00p 1771
16/08/2018 353.00p 353.00p 353.00p 353.00p 0
15/08/2018 353.00p 353.00p 341.06p 353.00p 328
14/08/2018 353.00p 353.00p 341.55p 353.00p 3400

*Close Price adjusted for both dividends and splits